Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 1.55118924509 | 154.72 | 157.87 | 151.41 | 773 | 155.92295513 | DR |
| 4 | 21.08 | 15.4954425169 | 136.04 | 157.87 | 132.72 | 3767 | 146.37731334 | DR |
| 12 | 40.73 | 34.9944153278 | 116.39 | 157.87 | 107.03 | 3679 | 135.46444407 | DR |
| 26 | 52.62 | 50.3540669856 | 104.5 | 157.87 | 101 | 3772 | 123.5570284 | DR |
| 52 | 79.98 | 103.681617838 | 77.14 | 157.87 | 74.01 | 2567 | 115.3739002 | DR |
| 156 | 48.66 | 44.8644661626 | 108.46 | 157.87 | 69.58 | 2542 | 99.85321128 | DR |
| 260 | -54.68 | -25.8168083097 | 211.8 | 423 | 69.58 | 2763 | 105.90851193 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 156.9 | 4.2 | 2.75 | 154.97999 | 157.8 | 153.3 | 1862 |
| 1732051800 | 152.69999 | 1.29 | 0.85 | 153.75 | 154.79 | 152.69999 | 185 |
| 1731965340 | 151.41 | -1.74 | -1.14 | 154.72 | 155.52 | 151.41 | 271 |
| 1731619800 | 153.15 | -1.05 | -0.68 | 155.55 | 155.55 | 153 | 3030 |
| 1731533400 | 154.19999 | 1.72 | 1.13 | 153.9 | 156.38999 | 153.6 | 626 |
| 1731446940 | 152.47999 | -3.92 | -2.51 | 156.38999 | 156.38999 | 152.1 | 2157 |
| 1731360540 | 156.4 | 6.15 | 4.09 | 153.44999 | 156.4 | 151.19999 | 812 |
| 1731101400 | 150.25 | 3.85 | 2.63 | 147.75 | 150.25 | 147.3 | 14690 |
| 1731014940 | 146.4 | -3.6 | -2.40 | 147.19999 | 148.3 | 146.1 | 21423 |
| 1730928600 | 150 | 15.45 | 11.48 | 148 | 152.06 | 146.3 | 7965 |
| 1730842200 | 134.55 | 0.01 | 0.01 | 135.88999 | 135.88999 | 134.55 | 548 |
| 1730755800 | 134.54 | -1.72 | -1.26 | 135.69999 | 135.69999 | 134 | 420 |
| 1730496600 | 136.26 | 1.23 | 0.91 | 136.37 | 137.02 | 136 | 10027 |
| 1730410200 | 135.03 | -1.15 | -0.84 | 134.88 | 135.82 | 134.01 | 2570 |
| 1730323800 | 136.18 | -3 | -2.16 | 137.5 | 137.5 | 136.18 | 245 |
| 1730237340 | 139.18 | 3.31 | 2.44 | 134.68 | 139.18 | 134.68 | 248 |
| 1730151000 | 135.87 | 1.89 | 1.41 | 135.54 | 136.24 | 135.54 | 96 |
| 1729891800 | 133.97999 | -0.44 | -0.33 | 136.04 | 136.04 | 132.72 | 623 |
| 1729805400 | 134.41999 | 0.07 | 0.05 | 134 | 135.19999 | 134 | 525 |
| 1729719000 | 134.35 | -0.41 | -0.30 | 135.18 | 135.18 | 133.86 | 53 |
| 1729632600 | 134.76 | 0.19 | 0.14 | 134.41999 | 134.76 | 133.65 | 50043 |
| 1729546140 | 134.57 | -3.3 | -2.39 | 137.87 | 138.46 | 134.57 | 566 |
| 1729287000 | 137.87 | -1.3 | -0.93 | 139.15 | 139.15 | 134.55 | 7973 |
| 1729200540 | 139.16999 | 3.22 | 2.37 | 135.94999 | 139.16999 | 135.04 | 574 |
| 1729114140 | 135.94999 | 8.68 | 6.82 | 132.03 | 137.87 | 131.94999 | 36999 |
| 1729027740 | 127.27 | 1.74 | 1.39 | 128.18 | 128.31 | 127.02 | 13059 |
| 1728941340 | 125.53 | 0.94 | 0.75 | 125.15 | 126.66 | 124.08 | 5484 |
| 1728682200 | 124.59 | 3.64 | 3.01 | 122.6 | 125.49 | 122.6 | 541 |
| 1728595740 | 120.95 | -1.05 | -0.86 | 122 | 122 | 120.6 | 13016 |
| 1728509400 | 122 | 2.24 | 1.87 | 120 | 122.5 | 120 | 336 |
| 1728422940 | 119.76 | 1.44 | 1.22 | 119 | 119.76 | 118.92 | 318 |
| 1728336600 | 118.32 | 0.84 | 0.72 | 118.43 | 118.96 | 117.48 | 38 |
| 1728077400 | 117.48 | 3.18 | 2.78 | 115.23 | 118.35 | 115.23 | 148 |
| 1727991000 | 114.3 | 0.56 | 0.49 | 114.12 | 114.3 | 113.96 | 15 |
| 1727904540 | 113.74 | -0.66 | -0.58 | 114.99 | 114.99 | 113.52 | 13 |
| 1727818200 | 114.4 | 1.72 | 1.53 | 113.03 | 114.4 | 113.03 | 425 |
| 1727731800 | 112.68 | -0.65 | -0.57 | 114.38 | 114.38 | 112.48 | 347 |
| 1727472600 | 113.33 | -0.22 | -0.19 | 113.8 | 114.23 | 113.33 | 605 |
| 1727386140 | 113.55 | 1.44 | 1.28 | 112.12 | 114 | 112.12 | 414 |
| 1727299740 | 112.11 | 0.26 | 0.23 | 111.85 | 112.17 | 111.85 | 128 |
| 1727213400 | 111.85 | -1 | -0.89 | 111.93 | 111.93 | 111.73 | 11 |
| 1727127000 | 112.85 | 1 | 0.89 | 113.19 | 113.28 | 112.74 | 78 |
| 1726867800 | 111.85 | 2.58 | 2.36 | 110.22 | 111.85 | 110.22 | 32 |
| 1726781400 | 109.27 | 0.49 | 0.45 | 109.67 | 109.67 | 109.27 | 95 |
| 1726695000 | 108.78 | -0.72 | -0.66 | 109.5 | 109.52 | 108.33 | 258 |
| 1726608600 | 109.5 | -0.75 | -0.68 | 111 | 111 | 109.5 | 47 |
| 1726522200 | 110.25 | 1.2 | 1.10 | 109.9 | 110.25 | 109.8 | 77 |
| 1726263000 | 109.05 | 0.45 | 0.41 | 109.32 | 109.32 | 109.05 | 67 |
| 1726176540 | 108.6 | -3.55 | -3.17 | 109.96 | 109.96 | 108.46 | 71 |
| 1726090140 | 112.15 | 2.79 | 2.55 | 107.04 | 112.15 | 107.03 | 24 |
| 1726003740 | 109.36 | -0.45 | -0.41 | 110.91 | 110.91 | 107.37 | 26 |
| 1725917400 | 109.81 | 1.45 | 1.34 | 109.34 | 110.1 | 109.34 | 297 |
| 1725658200 | 108.36 | -3.09 | -2.77 | 111.33 | 111.33 | 107.8 | 327 |
| 1725571800 | 111.45 | -1.32 | -1.17 | 113.9 | 113.9 | 111.45 | 2 |
| 1725485400 | 112.77 | 1.26 | 1.13 | 111.51 | 113.65 | 111.51 | 116 |
| 1725399000 | 111.51 | -4.99 | -4.28 | 116.45 | 116.45 | 111.51 | 11080 |
| 1725312600 | 116.5 | 0.05 | 0.04 | 116.45 | 118.47 | 116.45 | 108 |
| 1725053400 | 116.45 | 1.45 | 1.26 | 116.39 | 117.36 | 115.08 | 1256 |
| 1724967000 | 115 | 1.72 | 1.52 | 113.96 | 115.8 | 113.96 | 299 |
| 1724880600 | 113.28 | 0.47 | 0.42 | 110.55 | 113.5 | 110.55 | 38 |
| 1724794140 | 112.81 | 0.85 | 0.76 | 112.81 | 112.81 | 112.81 | 2 |
| 1724707740 | 111.96 | 0.46 | 0.41 | 109.27 | 112.87 | 109.27 | 234 |
| 1724448600 | 111.5 | -0.91 | -0.81 | 112.75 | 112.75 | 111.5 | 125 |
| 1724362140 | 112.41 | 1.97 | 1.78 | 111.22 | 112.64 | 111.11 | 608 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
